날짜,시간,시가,고가,저가,종가,거래량
20210723,0901,1900,1910,1900,1910,5886382
20210723,0902,1910,1910,1905,1905,217563
20210723,0903,1905,1910,1905,1905,317620
20210723,0904,1910,1910,1905,1905,93485
20210723,0905,1910,1915,1905,1915,2067070
20210723,0906,1910,1915,1910,1915,106851
20210723,0907,1915,1915,1910,1915,254619
20210723,0908,1910,1915,1910,1915,377640
20210723,0909,1915,1915,1910,1915,73720
20210723,0910,1910,1920,1910,1910,5650550
20210723,0911,1915,1920,1910,1920,347891
20210723,0912,1915,1920,1910,1910,1310608
20210723,0913,1915,1915,1910,1910,25138
20210723,0914,1915,1915,1910,1910,35207
20210723,0915,1915,1915,1910,1910,27848
20210723,0916,1915,1915,1905,1905,1240498
20210723,0917,1905,1910,1905,1910,96828
20210723,0918,1905,1910,1905,1910,681083
20210723,0919,1905,1910,1905,1910,69536
20210723,0920,1910,1910,1905,1910,27512
20210723,0921,1905,1910,1905,1910,1428667
20210723,0922,1905,1910,1905,1910,234412
20210723,0923,1905,1910,1905,1905,15387
20210723,0924,1910,1910,1905,1905,33614
20210723,0925,1905,1910,1905,1905,25465
20210723,0926,1905,1910,1900,1905,524302
20210723,0927,1905,1910,1900,1910,707728
20210723,0928,1905,1910,1905,1910,141255
20210723,0929,1910,1910,1905,1910,63862
20210723,0930,1910,1910,1905,1910,8977
20210723,0931,1905,1910,1905,1905,3893
20210723,0932,1905,1910,1900,1905,1868828
20210723,0933,1900,1905,1900,1905,9968
20210723,0934,1900,1905,1900,1905,96253
20210723,0935,1900,1905,1900,1900,189158
20210723,0936,1900,1905,1900,1905,98680
20210723,0937,1905,1905,1900,1905,82490
20210723,0938,1900,1905,1895,1900,2367483
20210723,0939,1900,1905,1895,1900,498498
20210723,0940,1900,1905,1895,1905,1254844
20210723,0941,1900,1905,1900,1905,8468
20210723,0942,1905,1905,1895,1900,551552
20210723,0943,1895,1900,1895,1900,74503
20210723,0944,1900,1905,1895,1905,2207379
20210723,0945,1905,1905,1895,1900,725607
20210723,0946,1900,1905,1895,1905,47649
20210723,0947,1900,1905,1895,1900,486296
20210723,0948,1900,1900,1895,1895,101003
20210723,0949,1895,1900,1895,1900,136897
20210723,0950,1900,1900,1895,1900,51594
20210723,0951,1895,1900,1895,1900,85681
20210723,0952,1900,1900,1895,1900,29131
20210723,0953,1900,1900,1895,1895,53396
20210723,0954,1895,1900,1895,1900,34848
20210723,0955,1895,1900,1895,1895,317840
20210723,0956,1900,1900,1890,1890,4683070
20210723,0957,1895,1900,1890,1900,1019230
20210723,0958,1895,1900,1895,1900,35800
20210723,0959,1895,1900,1895,1895,95286
20210723,1000,1900,1900,1895,1900,243872
20210723,1001,1895,1900,1895,1900,17293
20210723,1002,1900,1900,1895,1900,28706
20210723,1003,1895,1900,1895,1895,191069
20210723,1004,1900,1900,1890,1900,2145138
20210723,1005,1895,1900,1895,1895,63984
20210723,1006,1900,1900,1895,1895,49330
20210723,1007,1895,1900,1895,1900,44259
20210723,1008,1900,1900,1895,1900,4853
20210723,1009,1900,1900,1895,1900,12463
20210723,1010,1895,1900,1890,1895,879418
20210723,1011,1890,1900,1890,1895,655842
20210723,1012,1895,1900,1890,1895,568993
20210723,1013,1895,1900,1890,1895,433924
20210723,1014,1890,1900,1890,1895,815399
20210723,1015,1900,1900,1895,1900,3808
20210723,1016,1900,1900,1895,1900,2223
20210723,1017,1900,1900,1895,1900,28426
20210723,1018,1900,1900,1895,1900,70165
20210723,1019,1895,1900,1895,1900,20226
20210723,1020,1895,1900,1895,1895,39469
20210723,1021,1900,1900,1895,1900,110166
20210723,1022,1895,1900,1895,1900,25836
20210723,1023,1900,1900,1895,1895,4175
20210723,1024,1900,1900,1895,1900,27056
20210723,1025,1900,1900,1895,1900,23266
20210723,1026,1900,1900,1895,1895,52939
20210723,1027,1900,1900,1895,1900,14009
20210723,1028,1895,1905,1895,1900,2045446
20210723,1029,1900,1900,1895,1895,394448
20210723,1030,1900,1900,1895,1900,12076
20210723,1031,1900,1900,1895,1895,136939
20210723,1032,1895,1900,1895,1900,52073
20210723,1033,1900,1900,1895,1900,28649
20210723,1034,1900,1905,1900,1905,262375
20210723,1035,1905,1905,1895,1895,1475756
20210723,1036,1900,1905,1895,1895,745294
20210723,1037,1900,1900,1895,1900,7587
20210723,1038,1900,1900,1895,1900,6229
20210723,1039,1900,1905,1895,1900,229565
20210723,1040,1900,1905,1900,1905,171777
20210723,1041,1905,1905,1900,1905,103263
20210723,1042,1905,1905,1900,1905,23365
20210723,1043,1905,1905,1900,1900,26864
20210723,1044,1905,1905,1900,1900,1919
20210723,1045,1905,1905,1900,1905,20962
20210723,1046,1900,1905,1900,1900,49495
20210723,1047,1905,1905,1900,1905,112921
20210723,1048,1900,1905,1900,1905,76966
20210723,1049,1900,1905,1900,1905,3426
20210723,1050,1905,1905,1900,1905,19021
20210723,1051,1900,1905,1900,1900,113493
20210723,1052,1900,1905,1895,1895,3417790
20210723,1053,1895,1900,1895,1895,4957
20210723,1054,1900,1905,1895,1905,832619
20210723,1055,1900,1905,1900,1900,192029
20210723,1056,1900,1905,1900,1900,39919
20210723,1057,1905,1905,1900,1905,632
20210723,1058,1900,1905,1900,1900,80504
20210723,1059,1900,1905,1900,1905,20052
20210723,1100,1900,1905,1900,1905,13547
20210723,1101,1905,1905,1900,1905,29417
20210723,1102,1900,1905,1900,1900,49
20210723,1103,1900,1905,1900,1900,3619
20210723,1104,1900,1905,1900,1905,1630
20210723,1105,1900,1905,1900,1900,101349
20210723,1106,1900,1905,1895,1900,336419
20210723,1107,1900,1905,1900,1900,60362
20210723,1108,1900,1905,1900,1905,52813
20210723,1109,1905,1905,1900,1905,4705
20210723,1110,1905,1905,1900,1905,1377
20210723,1111,1905,1905,1900,1905,15228
20210723,1112,1900,1905,1900,1900,16182
20210723,1113,1905,1905,1900,1905,54994
20210723,1114,1900,1905,1900,1900,1832
20210723,1115,1905,1905,1900,1900,13113
20210723,1116,1900,1905,1900,1905,12315
20210723,1117,1905,1910,1900,1910,2165409
20210723,1118,1910,1910,1905,1910,24731
20210723,1119,1910,1910,1905,1905,112933
20210723,1120,1905,1910,1905,1905,5596
20210723,1121,1910,1910,1905,1905,8479
20210723,1122,1910,1910,1905,1910,5319
20210723,1123,1910,1910,1905,1905,6038
20210723,1124,1910,1910,1900,1900,661597
20210723,1125,1905,1910,1900,1905,219743
20210723,1126,1910,1910,1905,1905,12405
20210723,1127,1910,1910,1905,1905,9298
20210723,1128,1905,1910,1905,1910,31268
20210723,1129,1910,1910,1905,1910,10019
20210723,1130,1905,1910,1905,1905,1430
20210723,1131,1910,1910,1905,1905,48361
20210723,1132,1905,1905,1900,1905,524212
20210723,1133,1905,1905,1900,1905,7314
20210723,1134,1905,1905,1900,1905,20120
20210723,1135,1905,1905,1900,1905,482631
20210723,1136,1905,1910,1905,1910,181891
20210723,1137,1910,1910,1905,1905,26190
20210723,1138,1905,1910,1905,1905,19591
20210723,1139,1910,1910,1905,1905,12535
20210723,1140,1910,1910,1905,1910,3046
20210723,1141,1905,1910,1905,1910,58
20210723,1142,1910,1910,1905,1905,5419
20210723,1143,1910,1910,1905,1910,18064
20210723,1144,1910,1910,1905,1905,12194
20210723,1145,1905,1910,1905,1905,101015
20210723,1146,1910,1910,1905,1905,71
20210723,1147,1910,1910,1905,1910,31175
20210723,1148,1910,1910,1905,1910,3533
20210723,1149,1910,1910,1905,1910,4512
20210723,1150,1910,1910,1905,1905,4076
20210723,1151,1905,1905,1900,1900,514332
20210723,1152,1900,1905,1900,1905,114483
20210723,1153,1905,1905,1900,1905,12096
20210723,1154,1905,1910,1905,1905,1046590
20210723,1155,1905,1905,1900,1900,9731
20210723,1156,1905,1905,1900,1900,3308
20210723,1157,1900,1905,1900,1905,2994
20210723,1158,1905,1905,1900,1900,3409
20210723,1159,1905,1905,1900,1900,194
20210723,1200,1905,1905,1905,1905,14051
20210723,1201,1905,1905,1900,1905,7030
20210723,1202,1905,1905,1900,1905,2104
20210723,1203,1900,1905,1900,1900,7061
20210723,1204,1905,1905,1900,1905,11118
20210723,1205,1900,1905,1900,1905,5360
20210723,1206,1900,1905,1900,1905,8468
20210723,1207,1900,1905,1900,1905,15833
20210723,1208,1905,1905,1900,1905,2052
20210723,1209,1900,1905,1900,1905,22094
20210723,1210,1905,1905,1900,1905,13330
20210723,1211,1905,1905,1905,1905,979
20210723,1212,1900,1905,1900,1900,30257
20210723,1213,1900,1905,1900,1905,63027
20210723,1214,1905,1905,1900,1900,41258
20210723,1215,1905,1910,1900,1910,346872
20210723,1216,1910,1910,1900,1905,297150
20210723,1217,1905,1910,1905,1910,8156
20210723,1218,1910,1910,1905,1910,11112
20210723,1219,1905,1910,1905,1905,4553
20210723,1220,1905,1910,1905,1905,8432
20210723,1221,1910,1910,1900,1905,506316
20210723,1222,1905,1905,1900,1900,1331
20210723,1223,1905,1905,1900,1905,83695
20210723,1224,1900,1905,1900,1900,14018
20210723,1225,1905,1905,1900,1900,61709
20210723,1226,1905,1905,1900,1905,1871
20210723,1227,1905,1910,1905,1905,870920
20210723,1228,1905,1910,1905,1905,133434
20210723,1229,1905,1910,1900,1905,814598
20210723,1230,1905,1910,1900,1905,89360
20210723,1231,1905,1905,1900,1905,313
20210723,1232,1905,1905,1900,1900,3333
20210723,1233,1905,1905,1900,1905,60192
20210723,1234,1905,1910,1905,1910,30686
20210723,1235,1910,1910,1910,1910,29595
20210723,1236,1910,1910,1910,1910,2119
20210723,1237,1910,1910,1905,1905,2025
20210723,1238,1910,1910,1905,1905,1726
20210723,1239,1910,1910,1905,1905,33104
20210723,1240,1910,1910,1905,1910,1674
20210723,1241,1910,1910,1905,1910,4692
20210723,1242,1910,1910,1905,1905,8475
20210723,1243,1910,1910,1905,1910,3822
20210723,1244,1905,1910,1905,1910,10018
20210723,1245,1910,1910,1905,1910,34207
20210723,1246,1910,1910,1905,1910,68455
20210723,1247,1910,1910,1905,1905,557
20210723,1248,1905,1910,1905,1905,3124
20210723,1249,1910,1910,1905,1905,30762
20210723,1250,1910,1910,1905,1910,25650
20210723,1251,1910,1910,1910,1910,6613
20210723,1252,1910,1910,1905,1910,17177
20210723,1253,1910,1910,1905,1910,5582
20210723,1254,1910,1910,1905,1910,55920
20210723,1255,1910,1910,1905,1910,50727
20210723,1256,1910,1910,1905,1910,127
20210723,1257,1910,1910,1905,1910,1072
20210723,1258,1910,1910,1905,1905,3408
20210723,1259,1905,1910,1905,1910,161
20210723,1300,1910,1910,1905,1910,2126
20210723,1301,1910,1910,1905,1910,36146
20210723,1302,1910,1910,1905,1905,1116
20210723,1303,1910,1910,1905,1905,32194
20210723,1304,1910,1910,1905,1905,8060
20210723,1305,1910,1910,1905,1910,862
20210723,1306,1905,1910,1905,1905,10072
20210723,1307,1910,1910,1905,1910,2284
20210723,1308,1910,1910,1905,1910,28262
20210723,1309,1910,1910,1905,1910,64496
20210723,1310,1910,1915,1910,1910,2664713
20210723,1311,1915,1915,1905,1910,1321563
20210723,1312,1910,1910,1905,1910,271199
20210723,1313,1910,1910,1905,1910,95782
20210723,1314,1910,1915,1910,1915,900566
20210723,1315,1915,1915,1910,1915,10822
20210723,1316,1910,1915,1905,1910,924008
20210723,1317,1905,1910,1905,1905,460992
20210723,1318,1905,1915,1905,1910,86914
20210723,1319,1910,1915,1905,1910,120805
20210723,1320,1910,1910,1905,1905,16289
20210723,1321,1910,1910,1905,1910,2587
20210723,1322,1910,1910,1905,1910,51922
20210723,1323,1910,1910,1905,1905,1188
20210723,1324,1910,1910,1905,1910,3481
20210723,1325,1910,1910,1905,1910,7026
20210723,1326,1910,1910,1905,1910,47
20210723,1327,1910,1910,1905,1910,15480
20210723,1328,1905,1910,1905,1905,14567
20210723,1329,1910,1910,1905,1905,2376
20210723,1330,1905,1910,1905,1910,7441
20210723,1331,1910,1910,1905,1905,11634
20210723,1332,1905,1910,1905,1910,9531
20210723,1333,1910,1910,1905,1905,21665
20210723,1334,1905,1910,1905,1910,640
20210723,1335,1905,1905,1905,1905,3021
20210723,1336,1905,1910,1905,1905,734
20210723,1337,1910,1910,1905,1905,2894
20210723,1338,1910,1910,1905,1910,82
20210723,1339,1905,1910,1905,1910,1006
20210723,1340,1905,1910,1905,1910,287012
20210723,1341,1910,1910,1905,1905,2322
20210723,1342,1910,1910,1905,1910,614
20210723,1343,1910,1910,1905,1910,13095
20210723,1344,1905,1910,1905,1910,30056
20210723,1345,1910,1910,1905,1910,15943
20210723,1346,1910,1910,1905,1905,732
20210723,1347,1910,1910,1905,1910,9184
20210723,1348,1910,1910,1905,1910,3256
20210723,1349,1905,1910,1905,1910,1118
20210723,1350,1910,1910,1905,1910,10043
20210723,1351,1905,1910,1905,1905,9646
20210723,1352,1910,1910,1905,1910,38441
20210723,1353,1910,1910,1905,1905,2052
20210723,1354,1905,1910,1905,1905,15676
20210723,1355,1905,1910,1905,1910,15397
20210723,1356,1905,1910,1905,1905,8319
20210723,1357,1905,1910,1905,1905,33274
20210723,1358,1910,1910,1905,1910,8335
20210723,1359,1910,1910,1905,1905,8479
20210723,1400,1910,1910,1905,1905,15460
20210723,1401,1910,1910,1905,1910,1318
20210723,1402,1910,1910,1905,1910,24954
20210723,1403,1910,1910,1905,1910,2712
20210723,1404,1910,1910,1905,1910,3608
20210723,1405,1910,1910,1905,1910,9048
20210723,1406,1910,1910,1900,1900,2583802
20210723,1407,1905,1905,1900,1905,877508
20210723,1408,1910,1910,1905,1905,18076
20210723,1409,1905,1910,1905,1910,28
20210723,1410,1910,1910,1905,1910,21168
20210723,1411,1910,1910,1905,1905,18998
20210723,1412,1905,1910,1905,1905,29124
20210723,1413,1905,1910,1905,1905,18638
20210723,1414,1910,1910,1905,1905,95473
20210723,1415,1905,1910,1905,1910,18069
20210723,1416,1910,1910,1905,1905,3120
20210723,1417,1905,1910,1905,1905,3011
20210723,1418,1905,1910,1905,1905,4538
20210723,1419,1910,1910,1905,1910,14115
20210723,1420,1905,1910,1905,1910,1000
20210723,1421,1905,1910,1905,1905,11531
20210723,1422,1910,1910,1905,1910,932
20210723,1423,1910,1910,1905,1905,1133
20210723,1424,1905,1910,1905,1905,627913
20210723,1425,1905,1910,1900,1905,508513
20210723,1426,1905,1910,1905,1905,51758
20210723,1427,1905,1910,1905,1905,57174
20210723,1428,1905,1905,1900,1905,269087
20210723,1429,1900,1905,1900,1905,22900
20210723,1430,1905,1905,1900,1905,37309
20210723,1431,1900,1905,1900,1900,1446
20210723,1432,1900,1905,1900,1900,11283
20210723,1433,1905,1910,1900,1905,521730
20210723,1434,1910,1910,1905,1910,3406
20210723,1435,1910,1910,1905,1905,467855
20210723,1436,1905,1905,1900,1900,9505
20210723,1437,1905,1905,1900,1905,3187
20210723,1438,1905,1905,1900,1905,18636
20210723,1439,1905,1905,1900,1905,37010
20210723,1440,1905,1910,1900,1905,241060
20210723,1441,1905,1910,1900,1910,8259
20210723,1442,1905,1910,1905,1910,3138
20210723,1443,1910,1910,1905,1905,2062
20210723,1444,1905,1910,1905,1910,3511
20210723,1445,1910,1910,1905,1910,59136
20210723,1446,1910,1910,1905,1905,618
20210723,1447,1905,1910,1905,1910,48211
20210723,1448,1905,1910,1905,1910,41801
20210723,1449,1905,1910,1905,1905,1956
20210723,1450,1905,1910,1905,1905,4023
20210723,1451,1905,1910,1905,1910,8654
20210723,1452,1905,1910,1905,1905,1903
20210723,1453,1905,1910,1905,1910,39311
20210723,1454,1910,1910,1905,1910,1166
20210723,1455,1910,1910,1905,1910,427
20210723,1456,1905,1910,1905,1905,45509
20210723,1457,1910,1910,1905,1910,21909
20210723,1458,1910,1910,1905,1905,13131
20210723,1459,1910,1910,1905,1905,6726
20210723,1500,1910,1910,1905,1910,97753
20210723,1501,1910,1910,1905,1905,10224
20210723,1502,1905,1910,1905,1905,7120
20210723,1503,1910,1910,1905,1905,60660
20210723,1504,1905,1910,1905,1910,181542
20210723,1505,1910,1910,1905,1905,1863717
20210723,1506,1905,1910,1905,1905,206944
20210723,1507,1905,1910,1905,1905,48404
20210723,1508,1905,1910,1905,1910,43735
20210723,1509,1910,1910,1905,1905,8325
20210723,1510,1910,1910,1905,1905,16114
20210723,1511,1905,1910,1905,1910,53361
20210723,1512,1910,1910,1905,1905,8693
20210723,1513,1905,1910,1905,1910,5269
20210723,1514,1905,1910,1905,1905,40896
20210723,1515,1905,1910,1905,1905,524336
20210723,1516,1905,1910,1900,1905,1271862
20210723,1517,1910,1910,1905,1905,3150
20210723,1518,1910,1910,1905,1905,75814
20210723,1519,1905,1910,1905,1905,53564
20210723,1520,1910,1910,1905,1905,515103
20210723,1530,1900,1900,1900,1900,1370176